MetaBeat Historical Data

BEAT Page 20
Download
Date Close Price change Market cap Trading volume
7:05 PM $ 2.32
-0.30%
$ 2.97 billion $ 320,332
7:04 PM $ 2.33
+2.06%
$ 2.97 billion $ 320,324
7:03 PM $ 2.28
+0.00%
$ 2.97 billion $ 319,923
7:02 PM $ 2.28
+0.00%
$ 2.97 billion $ 320,094
7:01 PM $ 2.28
+0.00%
$ 2.97 billion $ 320,222
7:00 PM $ 2.28
+0.00%
$ 2.97 billion $ 321,465
6:59 PM $ 2.28
+0.00%
$ 2.91 billion $ 321,465
6:58 PM $ 2.28
+0.55%
$ 2.91 billion $ 321,524
6:57 PM $ 2.27
+0.00%
$ 2.91 billion $ 321,973
6:56 PM $ 2.27
+0.00%
$ 2.91 billion $ 321,989
6:55 PM $ 2.27
+0.00%
$ 2.91 billion $ 321,989
6:54 PM $ 2.27
+0.00%
$ 2.9 billion $ 321,989
6:53 PM $ 2.27
+0.00%
$ 2.9 billion $ 322,067
6:52 PM $ 2.27
+0.00%
$ 2.9 billion $ 322,729
6:51 PM $ 2.27
+0.00%
$ 2.9 billion $ 322,729
6:50 PM $ 2.27
+0.00%
$ 2.9 billion $ 323,181
6:49 PM $ 2.27
+0.00%
$ 2.9 billion $ 323,181
6:48 PM $ 2.27
+0.00%
$ 2.9 billion $ 323,203
6:47 PM $ 2.27
-0.83%
$ 2.9 billion $ 323,280
6:46 PM $ 2.29
+0.16%
$ 2.9 billion $ 323,821
6:45 PM $ 2.28
+0.00%
$ 2.9 billion $ 324,300
6:44 PM $ 2.28
-0.26%
$ 2.92 billion $ 324,174
6:43 PM $ 2.29
-0.13%
$ 2.92 billion $ 324,056
6:42 PM $ 2.3
+0.00%
$ 2.92 billion $ 324,533
6:41 PM $ 2.3
-0.11%
$ 2.92 billion $ 332,506
6:40 PM $ 2.3
+0.00%
$ 2.92 billion $ 332,156
6:39 PM $ 2.3
+0.00%
$ 2.94 billion $ 332,311
6:38 PM $ 2.3
+0.29%
$ 2.94 billion $ 332,334
6:37 PM $ 2.29
+0.00%
$ 2.94 billion $ 331,963
6:36 PM $ 2.29
+0.00%
$ 2.94 billion $ 331,963
6:35 PM $ 2.29
-0.48%
$ 2.94 billion $ 331,963
6:34 PM $ 2.3
+0.00%
$ 2.94 billion $ 331,962
6:33 PM $ 2.3
-0.45%
$ 2.94 billion $ 332,083
6:32 PM $ 2.31
+0.00%
$ 2.94 billion $ 332,471
6:31 PM $ 2.33
+0.00%
$ 2.94 billion $ 332,477
6:30 PM $ 2.33
+0.60%
$ 2.94 billion $ 332,478
6:29 PM $ 2.32
+0.59%
$ 2.97 billion $ 332,725
6:28 PM $ 2.31
+0.00%
$ 2.97 billion $ 331,958
6:27 PM $ 2.31
+0.00%
$ 2.97 billion $ 331,992
6:26 PM $ 2.31
+0.00%
$ 2.97 billion $ 331,992
6:25 PM $ 2.31
-0.48%
$ 2.97 billion $ 332,042
6:24 PM $ 2.32
+0.46%
$ 2.96 billion $ 331,999
6:23 PM $ 2.31
+0.36%
$ 2.96 billion $ 333,916
6:22 PM $ 2.3
+0.90%
$ 2.96 billion $ 333,875
6:21 PM $ 2.28
+0.00%
$ 2.96 billion $ 333,774
6:20 PM $ 2.28
+0.00%
$ 2.96 billion $ 333,824
6:19 PM $ 2.28
+0.00%
$ 2.91 billion $ 334,626
6:18 PM $ 2.28
+0.00%
$ 2.91 billion $ 334,907
6:17 PM $ 2.28
+0.00%
$ 2.91 billion $ 335,026
6:16 PM $ 2.28
+0.00%
$ 2.91 billion $ 335,363